Options Chain for GOLD COM INC COM (GOLD) - $44.23 as of 6/15/2026 7:54:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 30.20 | 33.40 | 31.80 | % | 2.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 15.00 | 28.30 | 30.80 | 29.55 | % | 1.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 17.50 | 25.80 | 28.30 | 27.05 | 24.44 | 0.00 | 0.00% | 1.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 6/15/2026 3:59:46 PM EST |
| 20.00 | 23.10 | 25.90 | 24.50 | 22.30 | 0.00 | 0.00% | 1.23 | 0 | 5 | 9.28 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:46 PM EST |
| 22.50 | 20.50 | 23.30 | 21.90 | 20.00 | 0.00 | 0.00% | 0.97 | 0 | 5 | 7.87 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 3:59:46 PM EST |
| 25.00 | 17.60 | 21.00 | 19.30 | 15.80 | 0.00 | 0.00% | 0.77 | 0 | 28 | 7.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/15/2026 3:59:46 PM EST |
| 30.00 | 12.90 | 15.90 | 14.40 | 11.40 | 0.00 | 0.00% | 0.48 | 0 | 47 | 5.43 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 3:59:46 PM EST |
| 35.00 | 8.50 | 10.60 | 9.55 | 5.33 | 0.00 | 0.00% | 0.27 | 0 | 68 | 3.58 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 3:59:46 PM EST |
| 40.00 | 3.60 | 4.70 | 4.15 | 3.96 | -0.29 | -6.83% | 0.10 | 5 | 138 | 1.56 | 0.94 | 0.05 | -0.04 | 6/15/2026 | 6/15/2026 3:59:46 PM EST |
| 45.00 | 0.40 | 0.65 | 0.53 | 0.53 | -0.32 | -37.65% | 0.01 | 174 | 472 | 0.67 | 0.31 | 0.14 | -0.15 | 6/15/2026 | 6/15/2026 3:59:46 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 477 | 0.94 | 0.01 | 0.01 | -0.01 | 6/15/2026 | 6/15/2026 3:59:46 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.07 | -58.34% | 0.00 | 5 | 172 | 1.27 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:46 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.21 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.72 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/15/2026 3:59:46 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/15/2026 3:59:46 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 4.50 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/15/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 11 | 5.03 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 3 | 5.60 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/15/2026 3:59:46 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/15/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/15/2026 3:59:46 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 4.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 3:59:46 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.81 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/15/2026 3:59:46 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 148 | 2.04 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 405 | 2.66 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:46 PM EST |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.15 | -75.00% | 0.00 | 114 | 362 | 0.77 | -0.06 | 0.05 | -0.04 | 6/15/2026 | 6/15/2026 3:59:46 PM EST |
| 45.00 | 0.95 | 2.60 | 1.78 | 1.60 | 0.00 | 0.00% | 0.04 | 74 | 80 | 1.19 | -0.69 | 0.14 | -0.15 | 6/15/2026 | 6/15/2026 3:59:46 PM EST |
| 50.00 | 4.00 | 6.40 | 5.20 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 42 | 1.03 | -0.99 | 0.01 | -0.01 | 6/10/2026 | 6/15/2026 3:59:46 PM EST |
| 55.00 | 9.10 | 11.70 | 10.40 | 11.43 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/15/2026 3:59:46 PM EST |
| 60.00 | 14.10 | 16.60 | 15.35 | 17.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 6/15/2026 3:59:46 PM EST |
| 65.00 | 19.10 | 21.70 | 20.40 | 18.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/15/2026 3:59:46 PM EST |
| 70.00 | 24.10 | 26.80 | 25.45 | 30.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/15/2026 3:59:46 PM EST |
| 75.00 | 29.10 | 31.90 | 30.50 | % | 0.41 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 80.00 | 34.10 | 36.80 | 35.45 | % | 0.44 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 85.00 | 39.10 | 41.80 | 40.45 | % | 0.48 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 90.00 | 44.10 | 46.90 | 45.50 | % | 0.51 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 95.00 | 49.10 | 51.90 | 50.50 | % | 0.53 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 100.00 | 54.10 | 56.90 | 55.50 | % | 0.56 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST |